Visa Inc. (V)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240119C00090000 | 2023-11-01 12:31PM EST | 90.00 | 148.00 | 165.25 | 168.35 | 0.00 | - | 1 | 395 | 192.43% |
| V240119C00095000 | 2023-11-01 12:39PM EST | 95.00 | 142.90 | 160.25 | 163.55 | 0.00 | - | 1 | 214 | 184.91% |
| V240119C00100000 | 2023-11-15 11:27AM EST | 100.00 | 148.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240119C00105000 | 2023-11-02 8:49AM EST | 105.00 | 136.20 | 150.35 | 153.65 | 0.00 | - | 1 | 178 | 169.43% |
| V240119C00110000 | 2023-12-05 2:43PM EST | 110.00 | 144.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00115000 | 2023-11-15 2:29PM EST | 115.00 | 134.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00120000 | 2023-11-03 9:15AM EST | 120.00 | 124.30 | 135.50 | 138.75 | 0.00 | - | 3 | 98 | 148.36% |
| V240119C00125000 | 2023-11-03 9:25AM EST | 125.00 | 118.80 | 130.65 | 133.65 | 0.00 | - | 7 | 64 | 141.70% |
| V240119C00130000 | 2023-12-01 1:56PM EST | 130.00 | 126.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00135000 | 2023-12-01 11:31AM EST | 135.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00140000 | 2023-10-30 11:38AM EST | 140.00 | 93.25 | 114.55 | 117.00 | 0.00 | - | 2 | 34 | 105.57% |
| V240119C00145000 | 2023-11-10 2:51PM EST | 145.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119C00150000 | 2023-11-21 2:49PM EST | 150.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240119C00155000 | 2023-12-04 11:20AM EST | 155.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| V240119C00160000 | 2023-11-24 12:26PM EST | 160.00 | 95.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240119C00165000 | 2023-11-30 3:04PM EST | 165.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00170000 | 2023-11-15 3:55PM EST | 170.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V240119C00175000 | 2023-12-04 9:30AM EST | 175.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00180000 | 2023-11-28 2:21PM EST | 180.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00185000 | 2023-12-04 3:25PM EST | 185.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00190000 | 2023-11-30 2:09PM EST | 190.00 | 66.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00195000 | 2023-12-01 12:11PM EST | 195.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00200000 | 2023-12-05 1:10PM EST | 200.00 | 54.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00205000 | 2023-12-05 3:44PM EST | 205.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00210000 | 2023-12-06 11:53AM EST | 210.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240119C00215000 | 2023-11-27 10:27AM EST | 215.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00220000 | 2023-12-06 3:42PM EST | 220.00 | 36.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00225000 | 2023-12-06 2:20PM EST | 225.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| V240119C00230000 | 2023-12-06 10:14AM EST | 230.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119C00235000 | 2023-12-06 1:43PM EST | 235.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119C00240000 | 2023-12-06 1:22PM EST | 240.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| V240119C00245000 | 2023-12-06 2:28PM EST | 245.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| V240119C00250000 | 2023-12-06 3:21PM EST | 250.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| V240119C00255000 | 2023-12-06 3:50PM EST | 255.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.20% |
| V240119C00260000 | 2023-12-06 3:53PM EST | 260.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 1.56% |
| V240119C00265000 | 2023-12-06 3:50PM EST | 265.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| V240119C00270000 | 2023-12-06 3:53PM EST | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| V240119C00275000 | 2023-12-06 3:15PM EST | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| V240119C00280000 | 2023-12-06 3:15PM EST | 280.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| V240119C00285000 | 2023-12-04 10:40AM EST | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| V240119C00290000 | 2023-12-06 2:05PM EST | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| V240119C00295000 | 2023-12-04 12:15PM EST | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119C00300000 | 2023-12-05 3:23PM EST | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| V240119C00305000 | 2023-11-14 10:52AM EST | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240119C00310000 | 2023-11-28 1:54PM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| V240119C00315000 | 2023-11-09 10:10AM EST | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240119C00320000 | 2023-10-04 2:42PM EST | 320.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 223 | 31.49% |
| V240119C00330000 | 2023-12-01 3:31PM EST | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240119C00340000 | 2023-12-05 1:03PM EST | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| V240119C00350000 | 2023-11-20 2:00PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240119P00090000 | 2023-11-10 11:40AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240119P00095000 | 2023-11-30 12:59PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| V240119P00100000 | 2023-10-06 11:09AM EST | 100.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 474 | 104.30% |
| V240119P00105000 | 2023-10-25 11:15AM EST | 105.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 98.05% |
| V240119P00110000 | 2023-12-04 9:44AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| V240119P00115000 | 2023-10-23 2:48PM EST | 115.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 4 | 169 | 87.11% |
| V240119P00120000 | 2023-10-24 9:44AM EST | 120.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 3 | 310 | 82.81% |
| V240119P00125000 | 2023-11-27 10:55AM EST | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240119P00130000 | 2023-11-24 10:34AM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| V240119P00135000 | 2023-11-28 2:33PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240119P00140000 | 2023-12-05 1:11PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| V240119P00145000 | 2023-11-22 1:00PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240119P00150000 | 2023-12-01 9:30AM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| V240119P00155000 | 2023-11-29 1:43PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240119P00160000 | 2023-12-04 3:48PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| V240119P00165000 | 2023-12-06 12:04PM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240119P00170000 | 2023-11-28 1:44PM EST | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| V240119P00175000 | 2023-12-05 1:03PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| V240119P00180000 | 2023-11-30 11:38AM EST | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| V240119P00185000 | 2023-12-05 12:18PM EST | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240119P00190000 | 2023-12-06 1:40PM EST | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| V240119P00195000 | 2023-12-06 12:05PM EST | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240119P00200000 | 2023-12-06 10:04AM EST | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| V240119P00205000 | 2023-12-06 11:56AM EST | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| V240119P00210000 | 2023-12-06 12:38PM EST | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| V240119P00215000 | 2023-12-06 11:56AM EST | 215.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| V240119P00220000 | 2023-12-06 3:50PM EST | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| V240119P00225000 | 2023-12-06 3:50PM EST | 225.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| V240119P00230000 | 2023-12-06 2:20PM EST | 230.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| V240119P00235000 | 2023-12-06 3:57PM EST | 235.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| V240119P00240000 | 2023-12-06 3:59PM EST | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| V240119P00245000 | 2023-12-06 3:59PM EST | 245.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| V240119P00250000 | 2023-12-06 3:59PM EST | 250.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 1.56% |
| V240119P00255000 | 2023-12-06 3:55PM EST | 255.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| V240119P00260000 | 2023-12-06 3:59PM EST | 260.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| V240119P00265000 | 2023-12-06 10:47AM EST | 265.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119P00270000 | 2023-12-04 12:47PM EST | 270.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119P00280000 | 2023-09-21 11:51AM EST | 280.00 | 43.10 | 44.30 | 47.75 | 0.00 | - | 2 | 0 | 85.56% |
| V240119P00285000 | 2023-11-08 3:28PM EST | 285.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119P00290000 | 2023-11-08 3:28PM EST | 290.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240119P00300000 | 2023-10-10 10:48AM EST | 300.00 | 62.00 | 57.20 | 57.60 | 0.00 | - | 15 | 0 | 75.92% |
| V240119P00305000 | 2021-11-17 9:37AM EST | 305.00 | 107.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| V240119P00310000 | 2023-09-26 1:24PM EST | 310.00 | 79.51 | 77.85 | 79.20 | 0.00 | - | 2 | 0 | 117.18% |
| V240119P00320000 | 2023-11-08 3:30PM EST | 320.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119P00330000 | 2023-11-08 3:30PM EST | 330.00 | 86.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240119P00340000 | 2023-09-21 1:10PM EST | 340.00 | 102.15 | 104.25 | 108.05 | 0.00 | - | 2 | 0 | 129.66% |
| V240119P00350000 | 2023-06-21 2:31PM EST | 350.00 | 121.20 | 110.05 | 111.40 | 0.00 | - | 5 | 0 | 117.93% |
© 2023 Yahoo. All rights reserved.